| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Oct 2021 | CNY | 1.787 | 1.795 | 1.768 | 1.769 | 1.769 | -0.018 (-1.01%) | 266,400 |
| 21 Oct 2021 | CNY | 1.774 | 1.796 | 1.774 | 1.787 | 1.787 | +0.012 (+0.68%) | 570,400 |
| 20 Oct 2021 | CNY | 1.787 | 1.787 | 1.766 | 1.775 | 1.775 | -0.012 (-0.67%) | 149,700 |
| 19 Oct 2021 | CNY | 1.77 | 1.787 | 1.767 | 1.787 | 1.787 | +0.017 (+0.96%) | 854,800 |
| 18 Oct 2021 | CNY | 1.758 | 1.77 | 1.747 | 1.77 | 1.77 | +0.016 (+0.91%) | 321,700 |
| 15 Oct 2021 | CNY | 1.757 | 1.766 | 1.75 | 1.754 | 1.754 | -0.004 (-0.23%) | 672,900 |
| 14 Oct 2021 | CNY | 1.795 | 1.795 | 1.75 | 1.758 | 1.758 | -0.007 (-0.40%) | 203,100 |
| 13 Oct 2021 | CNY | 1.774 | 1.774 | 1.745 | 1.765 | 1.765 | -0.009 (-0.51%) | 445,400 |
| 12 Oct 2021 | CNY | 1.795 | 1.805 | 1.761 | 1.774 | 1.774 | -0.03 (-1.66%) | 1,702,800 |
| 11 Oct 2021 | CNY | 1.811 | 1.82 | 1.801 | 1.804 | 1.804 | -0.007 (-0.39%) | 596,900 |
| 8 Oct 2021 | CNY | 1.8 | 1.819 | 1.793 | 1.811 | 1.811 | +0.011 (+0.61%) | 3,260,000 |
| 30 Sep 2021 | CNY | 1.791 | 1.802 | 1.778 | 1.8 | 1.8 | +0.014 (+0.78%) | 2,118,600 |
| 29 Sep 2021 | CNY | 1.833 | 1.833 | 1.784 | 1.786 | 1.786 | -0.052 (-2.83%) | 2,045,000 |
| 28 Sep 2021 | CNY | 1.808 | 1.842 | 1.808 | 1.838 | 1.838 | +0.035 (+1.94%) | 4,021,500 |
| 27 Sep 2021 | CNY | 1.86 | 1.86 | 1.789 | 1.803 | 1.803 | -0.057 (-3.06%) | 11,582,300 |
| 24 Sep 2021 | CNY | 1.904 | 1.904 | 1.859 | 1.86 | 1.86 | -0.042 (-2.21%) | 1,273,700 |
| 23 Sep 2021 | CNY | 1.876 | 1.922 | 1.876 | 1.902 | 1.902 | +0.031 (+1.66%) | 1,636,600 |
| 22 Sep 2021 | CNY | 1.849 | 1.871 | 1.832 | 1.871 | 1.871 | +0.019 (+1.03%) | 1,500,000 |
| 17 Sep 2021 | CNY | 1.854 | 1.868 | 1.822 | 1.852 | 1.852 | -0.003 (-0.16%) | 1,576,100 |
| 16 Sep 2021 | CNY | 1.882 | 1.908 | 1.855 | 1.855 | 1.855 | -0.027 (-1.43%) | 4,190,000 |
| 15 Sep 2021 | CNY | 1.883 | 1.895 | 1.872 | 1.882 | 1.882 | -0.003 (-0.16%) | 2,249,400 |
| 14 Sep 2021 | CNY | 1.923 | 1.923 | 1.878 | 1.885 | 1.885 | -0.038 (-1.98%) | 3,351,600 |
| 13 Sep 2021 | CNY | 1.903 | 1.925 | 1.892 | 1.923 | 1.923 | +0.025 (+1.32%) | 1,589,600 |
| 10 Sep 2021 | CNY | 1.912 | 1.926 | 1.893 | 1.898 | 1.898 | -0.014 (-0.73%) | 3,782,700 |
| 9 Sep 2021 | CNY | 1.874 | 1.914 | 1.872 | 1.912 | 1.912 | +0.036 (+1.92%) | 3,560,800 |
| 8 Sep 2021 | CNY | 1.86 | 1.879 | 1.86 | 1.876 | 1.876 | +0.019 (+1.02%) | 2,290,500 |
| 7 Sep 2021 | CNY | 1.821 | 1.857 | 1.821 | 1.857 | 1.857 | +0.036 (+1.98%) | 929,700 |
| 6 Sep 2021 | CNY | 1.811 | 1.821 | 1.8 | 1.821 | 1.821 | +0.025 (+1.39%) | 832,100 |
| 3 Sep 2021 | CNY | 1.812 | 1.812 | 1.787 | 1.796 | 1.796 | -0.013 (-0.72%) | 1,348,200 |
| 2 Sep 2021 | CNY | 1.78 | 1.809 | 1.775 | 1.809 | 1.809 | +0.029 (+1.63%) | 3,232,900 |
